2605
24.25
TWD-0.05 (-0.21%)
2025.05.22收盤
新興－現股當沖
新興最新現股當沖狀況
整理新興最新(2025/05/21) 當沖狀況。整體成交張數為530張，佔整體市場成交張數的26.14%。當日現股當沖之總損益為+2.48萬元、每張平均損益則為+47元。
開盤價
24.3
收盤價
24.25
當日範圍
23.7 - 24.5
成交張數
3,317
開盤價(昨)
24.15
收盤價(昨)
24.3
昨日範圍
24.05 - 24.4
成交張數(昨)
2,028
成交金額
8005.35萬
成交金額(昨)
4905.12萬
52週範圍
18.35 - 33.15
發行股數
6億
市值
142億
現股當沖－歷史逐日資訊
開盤價
24.3
收盤價
24.25
成交張數
3,317
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/05/21 | 24.3 | +0.05 | +0.21 | 2,028 | 4,904.66 | 530 | 26.14 | 1,281.83 | 26.13 | 1,284.31 | 26.19 | +2.48 | +46.7 | 0 | 0 |
| 2025/05/20 | 24.25 | -0.45 | -1.82 | 4,709 | 11,547.14 | 1,556 | 33.04 | 3,829.45 | 33.16 | 3,818.28 | 33.07 | -11.16 | -71.72 | 1 | 0.02 |
| 2025/05/19 | 24.7 | -0.55 | -2.18 | 11,384 | 28,892.9 | 5,581 | 49.02 | 14,179.26 | 49.08 | 14,141.78 | 48.95 | -37.48 | -67.17 | 16 | 0.14 |
| 2025/05/16 | 25.25 | +1.2 | +4.99 | 9,593 | 23,959.83 | 3,336 | 34.78 | 8,287.43 | 34.59 | 8,361.59 | 34.9 | +74.16 | +222.29 | 9 | 0.09 |
| 2025/05/15 | 24.05 | -0.55 | -2.24 | 3,319 | 8,074.34 | 971 | 29.25 | 2,378.68 | 29.46 | 2,370.01 | 29.35 | -8.68 | -89.39 | 1 | 0.03 |
| 2025/05/14 | 24.6 | +0.5 | +2.07 | 4,924 | 12,094.06 | 1,509 | 30.65 | 3,692.26 | 30.53 | 3,704.26 | 30.63 | +12 | +79.52 | 2 | 0.04 |
| 2025/05/13 | 24.1 | +0.25 | +1.05 | 6,354 | 15,463.78 | 3,352 | 52.76 | 8,174.59 | 52.86 | 8,157.57 | 52.75 | -17.02 | -50.76 | 39 | 0.61 |
| 2025/05/12 | 23.85 | +0.4 | +1.71 | 3,076 | 7,385.12 | 1,377 | 44.77 | 3,310.66 | 44.83 | 3,309.53 | 44.81 | -1.12 | -8.13 | 3 | 0.1 |
| 2025/05/09 | 23.45 | +0.15 | +0.64 | 1,580 | 3,692.58 | 404 | 25.57 | 943.48 | 25.55 | 944.82 | 25.59 | +1.34 | +33.29 | 0 | 0 |
| 2025/05/08 | 23.3 | +0 | +0 | 1,504 | 3,508.94 | 492 | 32.72 | 1,148.59 | 32.73 | 1,148.74 | 32.74 | +0.15 | +3.15 | 0 | 0 |
| 2025/05/07 | 23.3 | -0.4 | -1.69 | 1,408 | 3,301.12 | 415 | 29.48 | 973.38 | 29.49 | 974.58 | 29.52 | +1.2 | +28.8 | 0 | 0 |
| 2025/05/06 | 23.7 | +0.2 | +0.85 | 1,490 | 3,539.04 | 615 | 41.28 | 1,459.94 | 41.25 | 1,459.88 | 41.25 | -0.06 | -0.89 | 1 | 0.07 |
| 2025/05/05 | 23.5 | -0.9 | -3.69 | 3,519 | 8,364.98 | 1,380 | 39.21 | 3,284.57 | 39.27 | 3,284.3 | 39.26 | -0.27 | -1.96 | 1 | 0.03 |
| 2025/05/02 | 24.4 | +1.3 | +5.63 | 7,573 | 18,487.35 | 3,442 | 45.45 | 8,367.94 | 45.26 | 8,443.24 | 45.67 | +75.3 | +218.77 | 2 | 0.03 |
| 2025/04/30 | 23.1 | -0.45 | -1.91 | 1,969 | 4,581 | 424 | 21.54 | 986.64 | 21.54 | 988.26 | 21.57 | +1.62 | +38.33 | 0 | 0 |
| 2025/04/29 | 23.55 | -0.05 | -0.21 | 1,088 | 2,560.8 | 346 | 31.8 | 814.3 | 31.8 | 814.75 | 31.82 | +0.45 | +13.01 | 1 | 0.09 |
| 2025/04/28 | 23.6 | +0.5 | +2.16 | 1,958 | 4,596.15 | 278 | 14.2 | 649.43 | 14.13 | 650.78 | 14.16 | +1.34 | +48.38 | 0 | 0 |
| 2025/04/25 | 23.1 | +0 | +0 | 2,601 | 6,068.48 | 989 | 38.02 | 2,312.97 | 38.11 | 2,307.3 | 38.02 | -5.67 | -57.28 | 2 | 0.08 |
| 2025/04/24 | 23.1 | +0.35 | +1.54 | 2,573 | 5,929.18 | 384 | 14.92 | 882.48 | 14.88 | 884.93 | 14.93 | +2.46 | +63.93 | 0 | 0 |
| 2025/04/23 | 22.75 | +0.6 | +2.71 | 1,986 | 4,508.32 | 541 | 27.23 | 1,227.01 | 27.22 | 1,227.14 | 27.22 | +0.14 | +2.59 | 0 | 0 |
| 2025/04/22 | 22.15 | -0.1 | -0.45 | 1,575 | 3,493.03 | 598 | 37.96 | 1,324.87 | 37.93 | 1,327.08 | 37.99 | +2.21 | +36.96 | 0 | 0 |
| 2025/04/21 | 22.25 | -0.8 | -3.47 | 2,151 | 4,827.14 | 658 | 30.6 | 1,480.45 | 30.67 | 1,482.79 | 30.72 | +2.33 | +35.41 | 0 | 0 |
| 2025/04/18 | 23.05 | +0.2 | +0.88 | 3,389 | 7,831.94 | 1,175 | 34.67 | 2,719.47 | 34.72 | 2,720.86 | 34.74 | +1.39 | +11.79 | 1 | 0.03 |
| 2025/04/17 | 22.85 | +0.4 | +1.78 | 2,818 | 6,360.15 | 899 | 31.91 | 2,015.45 | 31.69 | 2,032.59 | 31.96 | +17.14 | +190.6 | 0 | 0 |
| 2025/04/16 | 22.45 | -0.6 | -2.6 | 3,079 | 6,929.91 | 990 | 32.15 | 2,229.82 | 32.18 | 2,232.2 | 32.21 | +2.38 | +23.99 | 0 | 0 |
| 2025/04/15 | 23.05 | +0.45 | +1.99 | 4,936 | 11,255.76 | 1,831 | 37.09 | 4,174.8 | 37.09 | 4,186.14 | 37.19 | +11.34 | +61.91 | 4 | 0.08 |
| 2025/04/14 | 22.6 | +1.2 | +5.61 | 7,957 | 18,042.49 | 3,729 | 46.87 | 8,452 | 46.84 | 8,457.33 | 46.87 | +5.34 | +14.32 | 3 | 0.04 |
| 2025/04/11 | 21.4 | +1.25 | +6.2 | 9,673 | 20,458.09 | 3,847 | 39.77 | 8,074.36 | 39.47 | 8,203.44 | 40.1 | +129.08 | +335.53 | 115 | 1.19 |
| 2025/04/10 | 20.15 | +1.8 | +9.81 | 1,647 | 3,318.03 | 3 | 0.18 | 6.04 | 0.18 | 6.04 | 0.18 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 18.35 | -2 | -9.83 | 8,153 | 15,344.12 | 1,064 | 13.05 | 2,040.22 | 13.3 | 2,028.03 | 13.22 | -12.2 | -114.61 | 0 | 0 |
| 2025/04/08 | 20.35 | -2.25 | -9.96 | 6,849 | 13,962.29 | 630 | 9.2 | 1,284.76 | 9.2 | 1,285.63 | 9.21 | +0.87 | +13.81 | 0 | 0 |
| 2025/04/07 | 22.6 | -2.5 | -9.96 | 985 | 2,226.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 25.1 | +0.2 | +0.8 | 1,480 | 3,692.94 | 465 | 31.41 | 1,158.05 | 31.36 | 1,159.74 | 31.4 | +1.7 | +36.45 | 0 | 0 |
| 2025/04/01 | 24.9 | +0.3 | +1.22 | 2,938 | 7,293.22 | 754 | 25.67 | 1,867.69 | 25.61 | 1,871.57 | 25.66 | +3.87 | +51.33 | 0 | 0 |
| 2025/03/31 | 24.6 | -1.2 | -4.65 | 4,022 | 10,004.5 | 1,007 | 25.04 | 2,504.58 | 25.03 | 2,511.03 | 25.1 | +6.46 | +64.1 | 2 | 0.05 |
| 2025/03/28 | 25.8 | -0.75 | -2.82 | 5,033 | 12,976.13 | 1,389 | 27.6 | 3,584.05 | 27.62 | 3,587.39 | 27.65 | +3.34 | +24.05 | 0 | 0 |
| 2025/03/27 | 26.55 | -0.25 | -0.93 | 3,882 | 10,374.72 | 1,822 | 46.94 | 4,876.91 | 47.01 | 4,884.53 | 47.08 | +7.62 | +41.82 | 0 | 0 |
| 2025/03/26 | 26.8 | +0.15 | +0.56 | 1,627 | 4,359.46 | 328 | 20.15 | 877.39 | 20.13 | 878.15 | 20.14 | +0.76 | +23.17 | 1 | 0.06 |
| 2025/03/25 | 26.65 | -0.45 | -1.66 | 3,988 | 10,668.8 | 1,470 | 36.86 | 3,937.59 | 36.91 | 3,947.43 | 37 | +9.83 | +66.87 | 1 | 0.03 |
| 2025/03/24 | 27.1 | +0 | +0 | 2,522 | 6,831.81 | 802 | 31.81 | 2,170.03 | 31.76 | 2,175.31 | 31.84 | +5.28 | +65.84 | 0 | 0 |
| 2025/03/21 | 27.1 | -0.2 | -0.73 | 2,122 | 5,787 | 469 | 22.1 | 1,282.79 | 22.17 | 1,279.33 | 22.11 | -3.46 | -73.77 | 0 | 0 |
| 2025/03/20 | 27.3 | -0.25 | -0.91 | 3,366 | 9,232.97 | 710 | 21.09 | 1,947.38 | 21.09 | 1,951.27 | 21.13 | +3.88 | +54.72 | 0 | 0 |
| 2025/03/19 | 27.55 | -0.05 | -0.18 | 5,445 | 15,123.07 | 2,238 | 41.11 | 6,217.4 | 41.11 | 6,222.1 | 41.14 | +4.7 | +21 | 0 | 0 |
| 2025/03/18 | 27.6 | -0.1 | -0.36 | 4,410 | 12,229.78 | 1,297 | 29.41 | 3,597.07 | 29.41 | 3,599.22 | 29.43 | +2.15 | +16.62 | 0 | 0 |
| 2025/03/17 | 27.7 | -0.05 | -0.18 | 4,817 | 13,405.41 | 1,700 | 35.29 | 4,727.66 | 35.27 | 4,724.91 | 35.25 | -2.75 | -16.21 | 1 | 0.02 |
| 2025/03/14 | 27.75 | +0.45 | +1.65 | 8,691 | 23,900.56 | 3,320 | 38.2 | 9,096.17 | 38.06 | 9,141.86 | 38.25 | +45.69 | +137.61 | 6 | 0.07 |
| 2025/03/13 | 27.3 | -0.2 | -0.73 | 6,456 | 17,786.19 | 2,330 | 36.09 | 6,436.8 | 36.19 | 6,422.71 | 36.11 | -14.09 | -60.47 | 7 | 0.11 |
| 2025/03/12 | 27.5 | -0.7 | -2.48 | 8,879 | 24,696.4 | 3,459 | 38.96 | 9,644.09 | 39.05 | 9,642.57 | 39.04 | -1.52 | -4.41 | 6 | 0.07 |
| 2025/03/11 | 28.2 | +0.3 | +1.08 | 10,570 | 29,355.16 | 3,193 | 30.21 | 8,768.23 | 29.87 | 8,807.64 | 30 | +39.41 | +123.43 | 5 | 0.05 |
| 2025/03/10 | 27.9 | +0.2 | +0.72 | 6,246 | 17,421.07 | 2,368 | 37.91 | 6,603.28 | 37.9 | 6,603.64 | 37.91 | +0.35 | +1.48 | 0 | 0 |
| 2025/03/07 | 27.7 | +0.1 | +0.36 | 7,249 | 20,209.83 | 3,478 | 47.98 | 9,691.22 | 47.95 | 9,698.59 | 47.99 | +7.38 | +21.2 | 13 | 0.18 |
| 2025/03/06 | 27.6 | -0.25 | -0.9 | 4,657 | 12,894.12 | 1,747 | 37.51 | 4,838.64 | 37.53 | 4,840.56 | 37.54 | +1.93 | +11.02 | 3 | 0.06 |
| 2025/03/05 | 27.85 | +0.05 | +0.18 | 8,590 | 23,866.37 | 4,209 | 49 | 11,680.4 | 48.94 | 11,724.19 | 49.12 | +43.8 | +104.05 | 4 | 0.05 |
| 2025/03/04 | 27.8 | +0.8 | +2.96 | 8,759 | 24,101.79 | 4,022 | 45.92 | 11,022.51 | 45.73 | 11,054.75 | 45.87 | +32.24 | +80.17 | 5 | 0.06 |
| 2025/03/03 | 27 | -0.65 | -2.35 | 8,356 | 22,495.82 | 3,709 | 44.39 | 9,977.25 | 44.35 | 10,008.73 | 44.49 | +31.47 | +84.85 | 1 | 0.01 |
| 2025/02/27 | 27.65 | +0.1 | +0.36 | 35,811 | 101,514.62 | 20,960 | 58.53 | 59,431.6 | 58.54 | 59,375 | 58.49 | -56.59 | -27 | 79 | 0.22 |
| 2025/02/26 | 27.55 | +0 | +0 | 10,036 | 27,965.31 | 4,751 | 47.34 | 13,252.61 | 47.39 | 13,232.3 | 47.32 | -20.32 | -42.77 | 5 | 0.05 |
| 2025/02/25 | 27.55 | -0.5 | -1.78 | 21,306 | 59,342.31 | 9,102 | 42.72 | 25,353.58 | 42.72 | 25,368.84 | 42.75 | +15.27 | +16.77 | 28 | 0.13 |
| 2025/02/24 | 28.05 | +0.8 | +2.94 | 38,439 | 108,183.65 | 20,130 | 52.37 | 56,611.21 | 52.33 | 56,705.44 | 52.42 | +94.22 | +46.81 | 22 | 0.06 |
| 2025/02/21 | 27.25 | +0 | +0 | 3,706 | 10,121.07 | 1,006 | 27.14 | 2,749.01 | 27.16 | 2,746.76 | 27.14 | -2.25 | -22.32 | 3 | 0.08 |
| 2025/02/20 | 27.25 | -0.05 | -0.18 | 12,640 | 34,815.73 | 5,051 | 39.96 | 13,900.29 | 39.93 | 13,919.95 | 39.98 | +19.66 | +38.92 | 14 | 0.11 |
| 2025/02/19 | 27.3 | -0.3 | -1.09 | 5,187 | 14,189.67 | 1,149 | 22.15 | 3,147.05 | 22.18 | 3,153.74 | 22.23 | +6.7 | +58.31 | 1 | 0.02 |
| 2025/02/18 | 27.6 | -0.2 | -0.72 | 6,415 | 17,639.86 | 1,955 | 30.48 | 5,374.76 | 30.47 | 5,389.25 | 30.55 | +14.49 | +74.12 | 1 | 0.02 |
| 2025/02/17 | 27.8 | +0.7 | +2.58 | 16,906 | 46,862.31 | 7,558 | 44.71 | 20,918.35 | 44.64 | 20,982.86 | 44.78 | +64.51 | +85.35 | 16 | 0.09 |
| 2025/02/14 | 27.1 | +0 | +0 | 21,541 | 58,357.49 | 10,797 | 50.12 | 29,253.49 | 50.13 | 29,265.41 | 50.15 | +11.91 | +11.04 | 11 | 0.05 |
| 2025/02/13 | 27.1 | +2.15 | +8.62 | 21,612 | 57,149.59 | 7,963 | 36.84 | 20,892.13 | 36.56 | 21,125.06 | 36.96 | +232.92 | +292.5 | 5 | 0.02 |
| 2025/02/12 | 24.95 | +0.65 | +2.67 | 3,871 | 9,613.19 | 964 | 24.9 | 2,383.05 | 24.79 | 2,390.54 | 24.87 | +7.5 | +77.75 | 0 | 0 |
| 2025/02/11 | 24.3 | -0.45 | -1.82 | 2,358 | 5,763.18 | 587 | 24.9 | 1,435.23 | 24.9 | 1,437.56 | 24.94 | +2.32 | +39.52 | 0 | 0 |
| 2025/02/10 | 24.75 | +0.4 | +1.64 | 1,551 | 3,813.28 | 432 | 27.86 | 1,058.34 | 27.75 | 1,060.18 | 27.8 | +1.84 | +42.71 | 0 | 0 |
| 2025/02/07 | 24.35 | -0.05 | -0.2 | 1,157 | 2,814.38 | 326 | 28.17 | 792.31 | 28.15 | 792.51 | 28.16 | +0.2 | +6.29 | 0 | 0 |
| 2025/02/06 | 24.4 | +0.3 | +1.24 | 1,770 | 4,309.74 | 389 | 21.97 | 944.5 | 21.92 | 944.86 | 21.92 | +0.35 | +9.13 | 0 | 0 |
| 2025/02/05 | 24.1 | +0.4 | +1.69 | 2,637 | 6,362.09 | 576 | 21.84 | 1,386.86 | 21.8 | 1,389.22 | 21.84 | +2.36 | +40.97 | 5 | 0.19 |
| 2025/02/04 | 23.7 | -0.25 | -1.04 | 2,132 | 5,084.49 | 640 | 30.02 | 1,526.96 | 30.03 | 1,531.05 | 30.11 | +4.08 | +63.83 | 1 | 0.05 |
| 2025/02/03 | 23.95 | -0.65 | -2.64 | 3,438 | 8,232.48 | 1,206 | 35.08 | 2,887.33 | 35.07 | 2,896.96 | 35.19 | +9.63 | +79.85 | 0 | 0 |
| 2025/01/22 | 24.6 | -0.05 | -0.2 | 2,528 | 6,202.12 | 810 | 32.04 | 1,987.52 | 32.05 | 1,987.67 | 32.05 | +0.15 | +1.85 | 0 | 0 |
| 2025/01/21 | 24.65 | -0.3 | -1.2 | 2,421 | 6,018.25 | 900 | 37.17 | 2,247.25 | 37.34 | 2,240.16 | 37.22 | -7.08 | -78.72 | 0 | 0 |
| 2025/01/20 | 24.95 | -0.35 | -1.38 | 2,120 | 5,295.46 | 842 | 39.72 | 2,106.45 | 39.78 | 2,106.99 | 39.79 | +0.54 | +6.35 | 0 | 0 |
| 2025/01/17 | 25.3 | +0.15 | +0.6 | 2,566 | 6,491.39 | 347 | 13.52 | 875.25 | 13.48 | 877.71 | 13.52 | +2.46 | +70.75 | 0 | 0 |
| 2025/01/16 | 25.15 | +0 | +0 | 1,677 | 4,233.13 | 598 | 35.67 | 1,510.12 | 35.67 | 1,512.26 | 35.72 | +2.14 | +35.79 | 0 | 0 |
| 2025/01/15 | 25.15 | +0.15 | +0.6 | 3,553 | 8,952.51 | 1,315 | 37.01 | 3,299.14 | 36.85 | 3,321.28 | 37.1 | +22.14 | +168.37 | 0 | 0 |
| 2025/01/14 | 25 | +0.4 | +1.63 | 2,863 | 7,159.35 | 1,196 | 41.78 | 2,991.18 | 41.78 | 2,991.11 | 41.78 | -0.08 | -0.67 | 1 | 0.03 |
| 2025/01/13 | 24.6 | -0.6 | -2.38 | 3,732 | 9,255.93 | 1,688 | 45.23 | 4,197.56 | 45.35 | 4,198.73 | 45.36 | +1.17 | +6.93 | 0 | 0 |
| 2025/01/10 | 25.2 | +0.9 | +3.7 | 4,380 | 10,907.8 | 781 | 17.83 | 1,936.08 | 17.75 | 1,945.13 | 17.83 | +9.05 | +115.88 | 0 | 0 |
| 2025/01/09 | 24.3 | -1 | -3.95 | 4,154 | 10,235.88 | 616 | 14.83 | 1,520.73 | 14.86 | 1,525.26 | 14.9 | +4.52 | +73.38 | 0 | 0 |
| 2025/01/08 | 25.3 | +0.15 | +0.6 | 1,247 | 3,138.78 | 326 | 26.15 | 818.93 | 26.09 | 821.48 | 26.17 | +2.54 | +78.07 | 1 | 0.08 |
| 2025/01/07 | 25.15 | -0.45 | -1.76 | 1,968 | 4,968.34 | 467 | 23.73 | 1,179.23 | 23.73 | 1,180.83 | 23.77 | +1.59 | +34.05 | 0 | 0 |
| 2025/01/06 | 25.6 | +0.35 | +1.39 | 1,808 | 4,606.37 | 506 | 27.99 | 1,287.71 | 27.96 | 1,288.74 | 27.98 | +1.02 | +20.26 | 0 | 0 |
| 2025/01/03 | 25.25 | -0.25 | -0.98 | 2,690 | 6,844.5 | 960 | 35.69 | 2,446.61 | 35.75 | 2,453.33 | 35.84 | +6.71 | +69.95 | 0 | 0 |
| 2025/01/02 | 25.5 | +0.45 | +1.8 | 4,169 | 10,686.76 | 1,340 | 32.14 | 3,420.05 | 32 | 3,438.95 | 32.18 | +18.91 | +141.08 | 0 | 0 |
| 2024/12/31 | 25.05 | -0.05 | -0.2 | 1,360 | 3,407.33 | 219 | 16.1 | 549.59 | 16.13 | 549.6 | 16.13 | +0.01 | +0.68 | 1 | 0.07 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
